Market data

Select a section

XTrackers (IE) Public Limited Company X S&P 500 Equal Weigh 1D GBP

(XEWG)
Sector: n/a
893.90p
5.60p 0.63
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 889.30p 893.90p 887.34p 893.90p 14,684
07/11/2024 890.90p 892.16p 887.75p 888.30p 6,283
06/11/2024 890.90p 894.30p 880.37p 883.60p 38,193
05/11/2024 857.90p 862.97p 856.10p 862.65p 29,594
04/11/2024 858.30p 860.12p 854.29p 858.70p 18,442
01/11/2024 854.60p 862.19p 854.30p 859.85p 128,094
31/10/2024 866.00p 864.03p 858.08p 859.90p 41,519
30/10/2024 866.00p 870.48p 863.21p 868.35p 52,446
29/10/2024 872.40p 872.40p 867.12p 868.35p 137,774
28/10/2024 866.90p 871.53p 866.80p 870.30p 31,416
25/10/2024 873.20p 873.20p 869.10p 869.10p 20,919
24/10/2024 871.40p 871.91p 867.85p 868.20p 76,911
23/10/2024 871.80p 872.96p 867.84p 868.20p 32,698
22/10/2024 871.80p 873.58p 864.61p 870.65p 56,592
21/10/2024 882.80p 883.99p 874.95p 874.95p 119,549
18/10/2024 880.80p 885.40p 879.47p 885.40p 131,411
17/10/2024 882.50p 885.32p 876.61p 881.55p 208,203
16/10/2024 876.80p 882.25p 875.02p 881.35p 163,493
15/10/2024 880.30p 883.80p 879.20p 883.80p 10,642
14/10/2024 874.50p 885.03p 873.81p 877.70p 41,725
11/10/2024 866.00p 874.22p 863.21p 873.95p 16,809
10/10/2024 869.80p 869.80p 864.90p 866.50p 60,892
09/10/2024 859.10p 866.85p 857.95p 866.85p 46,971
08/10/2024 858.80p 862.60p 857.87p 861.10p 47,057
07/10/2024 861.20p 864.74p 861.82p 861.40p 18,936
04/10/2024 861.20p 868.30p 860.80p 861.40p 34,971
03/10/2024 862.20p 862.70p 858.82p 859.30p 34,918
02/10/2024 863.70p 865.60p 861.31p 865.40p 42,240
01/10/2024 870.00p 870.15p 861.30p 865.05p 40,219
30/09/2024 866.70p 869.49p 866.39p 867.15p 43,441
27/09/2024 866.20p 873.25p 866.20p 873.25p 16,278
26/09/2024 864.50p 868.13p 863.48p 864.70p 60,742
25/09/2024 864.20p 866.25p 860.66p 861.10p 34,321
24/09/2024 864.60p 865.40p 863.07p 864.60p 36,511
23/09/2024 860.20p 862.05p 858.50p 862.05p 11,728
20/09/2024 861.20p 861.82p 854.76p 855.85p 61,705
19/09/2024 865.50p 866.49p 860.23p 862.50p 28,393
18/09/2024 856.00p 855.46p 853.64p 853.80p 32,689
17/09/2024 856.00p 857.87p 853.49p 857.75p 28,591
16/09/2024 849.80p 852.97p 845.60p 849.75p 13,853
13/09/2024 842.50p 847.25p 841.61p 834.60p 23,913
12/09/2024 834.60p 837.11p 829.71p 821.05p 18,058
11/09/2024 819.00p 832.94p 819.00p 832.30p 10,989
10/09/2024 833.10p 835.38p 830.42p 832.30p 14,908
09/09/2024 830.40p 833.10p 826.69p 833.10p 49,861
06/09/2024 834.50p 836.16p 828.50p 828.50p 73,536
05/09/2024 839.80p 841.47p 832.40p 832.40p 16,357
04/09/2024 838.80p 842.90p 837.74p 840.85p 32,662
03/09/2024 851.50p 853.57p 843.55p 844.80p 9,604
02/09/2024 848.50p 851.62p 848.20p 844.85p 20,447
30/08/2024 845.80p 849.58p 844.85p 844.85p 12,595
29/08/2024 845.80p 847.99p 843.44p 846.85p 21,788
28/08/2024 843.90p 846.37p 842.60p 843.15p 52,938
27/08/2024 841.60p 846.14p 840.70p 842.35p 22,218
26/08/2024 838.10p 838.60p 834.00p 834.85p 16,214
23/08/2024 838.10p 838.60p 834.00p 834.85p 16,214
22/08/2024 838.10p 838.60p 834.00p 834.85p 16,214
21/08/2024 832.90p 834.55p 830.97p 834.55p 20,187
20/08/2024 837.60p 837.98p 833.15p 833.15p 23,422
19/08/2024 831.00p 835.39p 829.49p 834.60p 19,203
16/08/2024 830.20p 830.27p 825.01p 828.60p 21,414
15/08/2024 818.50p 827.50p 816.30p 827.35p 12,905
14/08/2024 815.70p 818.50p 815.27p 817.05p 7,573
13/08/2024 809.00p 811.05p 804.80p 811.05p 18,146
12/08/2024 809.40p 823.10p 805.50p 806.90p 26,744
09/08/2024 810.00p 812.67p 790.60p 808.35p 16,618
08/08/2024 792.50p 806.76p 789.72p 806.60p 22,586
07/08/2024 809.90p 811.94p 805.32p 810.30p 35,675
06/08/2024 792.80p 806.88p 792.80p 801.30p 36,202
05/08/2024 796.40p 806.95p 791.50p 797.30p 21,563
02/08/2024 818.10p 825.25p 803.75p 803.75p 62,730
01/08/2024 834.20p 837.82p 825.00p 825.00p 30,267
31/07/2024 836.00p 840.10p 833.47p 837.15p 31,982
30/07/2024 828.60p 837.30p 826.04p 829.35p 31,258
29/07/2024 828.00p 830.20p 824.31p 825.50p 30,031
26/07/2024 819.40p 824.38p 818.70p 820.20p 36,086
25/07/2024 813.80p 820.20p 813.40p 820.20p 14,056
24/07/2024 821.30p 825.93p 815.91p 818.40p 21,467
23/07/2024 827.60p 829.30p 823.59p 824.65p 24,054
22/07/2024 820.40p 823.58p 800.09p 822.25p 54,960
19/07/2024 824.60p 828.50p 818.50p 818.50p 8,707
18/07/2024 834.60p 838.60p 829.50p 833.75p 26,032
17/07/2024 831.30p 836.70p 828.70p 834.20p 18,216
16/07/2024 823.40p 830.50p 821.87p 830.50p 338,528
15/07/2024 819.10p 823.40p 809.70p 823.40p 13,082
12/07/2024 816.80p 823.50p 815.30p 823.50p 12,307
11/07/2024 804.40p 814.89p 802.31p 813.50p 9,169
10/07/2024 798.40p 799.05p 795.83p 798.85p 255,364
09/07/2024 799.40p 800.09p 779.60p 797.05p 88,718
08/07/2024 797.40p 801.02p 796.66p 798.00p 28,140
05/07/2024 797.70p 797.71p 792.80p 794.30p 30,140
04/07/2024 799.60p 799.80p 796.62p 797.80p 29,197
03/07/2024 797.90p 800.26p 797.40p 797.70p 16,342
02/07/2024 793.10p 795.20p 790.13p 794.65p 299,371
01/07/2024 803.00p 803.07p 794.40p 794.40p 16,260
28/06/2024 802.90p 804.18p 800.61p 801.60p 8,270
27/06/2024 798.50p 801.23p 791.05p 798.10p 17,424
26/06/2024 800.80p 801.87p 795.30p 796.50p 14,621
25/06/2024 808.10p 808.20p 801.35p 801.35p 35,862
24/06/2024 804.10p 811.10p 796.10p 810.55p 59,485
21/06/2024 801.90p 803.57p 799.87p 801.30p 16,217
20/06/2024 802.40p 804.19p 801.40p 801.90p 8,841
19/06/2024 799.90p 805.54p 799.42p 799.80p 24,194
18/06/2024 797.90p 802.76p 797.76p 800.65p 13,127
17/06/2024 795.60p 794.59p 791.79p 794.25p 23,265
14/06/2024 795.60p 796.21p 789.42p 792.00p 17,766
13/06/2024 798.20p 801.31p 794.89p 796.20p 28,547
12/06/2024 797.50p 808.50p 797.30p 804.60p 10,391
11/06/2024 799.00p 800.05p 791.50p 795.20p 67,178
10/06/2024 796.30p 797.93p 792.16p 797.30p 62,673
07/06/2024 800.40p 803.26p 795.20p 800.15p 47,914
06/06/2024 801.50p 803.07p 800.80p 802.45p 24,584
05/06/2024 796.80p 800.57p 791.60p 799.85p 37,584
04/06/2024 796.00p 799.39p 794.09p 795.85p 27,369
03/06/2024 804.40p 806.49p 789.10p 797.40p 41,602
31/05/2024 791.70p 796.85p 791.70p 794.50p 15,454
30/05/2024 789.30p 793.60p 788.72p 793.60p 10,217
29/05/2024 804.80p 794.32p 789.54p 791.20p 16,617
28/05/2024 804.80p 808.70p 802.69p 803.20p 81,897
27/05/2024 802.40p 806.10p 801.61p 806.10p 18,301
24/05/2024 802.40p 806.10p 801.61p 806.10p 18,301
23/05/2024 812.70p 814.96p 805.26p 807.20p 26,147
22/05/2024 814.50p 814.68p 811.20p 813.30p 19,105
21/05/2024 815.50p 818.13p 814.96p 816.00p 16,725
20/05/2024 819.80p 820.25p 817.67p 820.25p 19,754
17/05/2024 819.80p 817.74p 815.89p 816.75p 10,182
16/05/2024 819.80p 819.80p 817.53p 819.70p 11,575
15/05/2024 815.60p 817.55p 811.79p 817.55p 14,440
14/05/2024 808.40p 813.17p 807.90p 810.80p 14,904
13/05/2024 810.00p 813.33p 809.03p 811.10p 20,431
10/05/2024 810.10p 810.69p 799.14p 808.75p 10,899

Market data

Select a section